ARAB PHOENIX HOLDINGS Historical
Performance Indicators 05/07/2026
MarketSecond
High Price0.72
Last Closing0.69
No. of Transactions216
SectorReal Estate
Low Price0.68
Opening Price0.68
No. of Shares565,864
Div0.00
Change0.03
Closing Price0.72
Average Price0.71
P/EN
Value Traded399,276
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/02/2023 | 0.17 | 0.16 | 0.17 | 9,053 | 18 | 56,577 |
| 01/02/2023 | 0.17 | 0.16 | 0.17 | 19,609 | 23 | 122,527 |
| 31/01/2023 | 0.16 | 0.16 | 0.16 | 2,240 | 2 | 14,000 |
| 30/01/2023 | 0.16 | 0.16 | 0.16 | 47,522 | 54 | 297,010 |
| 29/01/2023 | 0.17 | 0.16 | 0.17 | 3,750 | 8 | 22,722 |
| 26/01/2023 | 0.17 | 0.16 | 0.17 | 3,240 | 5 | 20,243 |
| 25/01/2023 | 0.17 | 0.16 | 0.17 | 1,854 | 16 | 10,925 |
| 24/01/2023 | 0.17 | 0.17 | 0.17 | 3,585 | 5 | 21,091 |
| 23/01/2023 | 0.17 | 0.17 | 0.17 | 3,740 | 7 | 22,000 |
| 22/01/2023 | 0.18 | 0.17 | 0.18 | 689 | 5 | 4,050 |
| 19/01/2023 | 0.18 | 0.17 | 0.18 | 48,830 | 56 | 286,933 |
| 18/01/2023 | 0.18 | 0.16 | 0.17 | 139,985 | 102 | 817,868 |
| 17/01/2023 | 0.17 | 0.16 | 0.17 | 6,973 | 7 | 41,068 |
| 16/01/2023 | 0.17 | 0.16 | 0.17 | 24,456 | 38 | 152,839 |
| 15/01/2023 | 0.16 | 0.15 | 0.16 | 3,282 | 24 | 20,549 |
| 12/01/2023 | 0.16 | 0.16 | 0.16 | 2,386 | 8 | 14,915 |
| 11/01/2023 | 0.16 | 0.16 | 0.16 | 456 | 6 | 2,850 |
| 10/01/2023 | 0.16 | 0.15 | 0.16 | 2,198 | 3 | 14,654 |
| 09/01/2023 | 0.16 | 0.15 | 0.16 | 1,471 | 8 | 9,202 |
| 08/01/2023 | 0.16 | 0.15 | 0.16 | 540 | 2 | 3,500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/10/2010 | 0.57 | 0.53 | 0.55 | 2,908,905 | 815 | 5,315,869 |
| 03/10/2010 | 0.58 | 0.54 | 0.54 | 3,155,047 | 926 | 5,638,680 |
| 26/09/2010 | 0.58 | 0.52 | 0.53 | 4,966,849 | 1,229 | 8,980,829 |
| 19/09/2010 | 0.62 | 0.54 | 0.57 | 8,312,403 | 2,514 | 14,305,681 |
| 13/09/2010 | 0.62 | 0.57 | 0.60 | 8,335,614 | 1,753 | 13,943,838 |
| 05/09/2010 | 0.58 | 0.55 | 0.58 | 3,921,920 | 989 | 6,902,397 |
| 29/08/2010 | 0.55 | 0.50 | 0.55 | 3,528,418 | 1,122 | 6,696,050 |
| 22/08/2010 | 0.52 | 0.47 | 0.49 | 2,505,418 | 994 | 5,032,569 |
| 15/08/2010 | 0.56 | 0.47 | 0.52 | 4,675,280 | 1,488 | 9,306,099 |
| 08/08/2010 | 0.60 | 0.54 | 0.55 | 5,039,600 | 1,417 | 8,812,020 |
| 01/08/2010 | 0.70 | 0.58 | 0.58 | 7,666,531 | 1,715 | 11,995,938 |
| 25/07/2010 | 0.71 | 0.63 | 0.70 | 15,170,506 | 2,096 | 22,484,603 |
| 18/07/2010 | 0.71 | 0.64 | 0.64 | 13,825,161 | 1,919 | 20,419,541 |
| 11/07/2010 | 0.71 | 0.62 | 0.71 | 19,089,632 | 2,671 | 28,630,826 |
| 04/07/2010 | 0.61 | 0.56 | 0.61 | 7,948,442 | 2,015 | 13,558,766 |
| 27/06/2010 | 0.70 | 0.59 | 0.61 | 7,214,088 | 1,778 | 11,567,725 |
| 20/06/2010 | 0.72 | 0.63 | 0.69 | 14,112,921 | 2,377 | 20,166,572 |
| 13/06/2010 | 0.71 | 0.64 | 0.66 | 7,434,394 | 1,726 | 10,797,622 |
| 06/06/2010 | 0.71 | 0.65 | 0.68 | 6,801,663 | 1,591 | 9,931,791 |
| 30/05/2010 | 0.74 | 0.62 | 0.68 | 7,667,115 | 1,765 | 11,228,388 |